Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.05 | 19.12 | 18.73 | 18.87 | 3,750,418 | -0.08(-0.41%) |
Sep 29, 2016 | 19.19 | 19.24 | 18.89 | 18.95 | 2,908,061 | -0.34(-1.78%) |
Sep 28, 2016 | 19.37 | 19.41 | 19.11 | 19.30 | 2,911,822 | -0.03(-0.16%) |
Sep 27, 2016 | 19.73 | 19.84 | 19.29 | 19.33 | 3,012,693 | -0.32(-1.63%) |
Sep 26, 2016 | 19.66 | 19.77 | 19.58 | 19.65 | 2,932,196 | -0.01(-0.04%) |
Sep 23, 2016 | 19.69 | 19.77 | 19.52 | 19.66 | 3,868,557 | -0.13(-0.63%) |
Sep 22, 2016 | 19.95 | 20.02 | 19.66 | 19.78 | 4,445,857 | -0.09(-0.43%) |
Sep 21, 2016 | 19.22 | 19.89 | 19.22 | 19.87 | 4,175,825 | +0.61(+3.17%) |
Sep 20, 2016 | 19.22 | 19.38 | 19.19 | 19.26 | 4,217,889 | +0.13(+0.70%) |
Sep 19, 2016 | 18.96 | 19.14 | 18.86 | 19.12 | 2,460,387 | +0.24(+1.29%) |
Sep 16, 2016 | 18.43 | 18.89 | 18.37 | 18.88 | 4,727,798 | +0.37(+1.99%) |
Sep 15, 2016 | 18.32 | 18.54 | 18.25 | 18.51 | 2,014,720 | +0.18(+0.98%) |
Sep 14, 2016 | 18.24 | 18.43 | 18.16 | 18.33 | 3,007,469 | +0.15(+0.82%) |
Sep 13, 2016 | 18.50 | 18.50 | 18.16 | 18.18 | 2,926,417 | -0.37(-1.98%) |
Sep 12, 2016 | 18.32 | 18.59 | 18.30 | 18.55 | 3,919,554 | +0.26(+1.41%) |
Sep 09, 2016 | 18.94 | 18.95 | 18.29 | 18.29 | 3,058,413 | -0.80(-4.18%) |
Sep 08, 2016 | 19.02 | 19.17 | 18.94 | 19.09 | 3,116,295 | +0.01(+0.04%) |
Sep 07, 2016 | 19.07 | 19.11 | 18.91 | 19.08 | 2,298,831 | -0.03(-0.16%) |
Sep 06, 2016 | 18.99 | 19.19 | 18.91 | 19.12 | 2,721,825 | +0.23(+1.20%) |
Sep 02, 2016 | 18.68 | 18.89 | 18.89 | 18.89 | 2,636,518 | +0.23(+1.26%) |
Sep 01, 2016 | 18.72 | 18.79 | 18.61 | 18.65 | 2,171,670 | -0.09(-0.46%) |
Aug 31, 2016 | 18.69 | 18.75 | 18.55 | 18.74 | 3,660,818 | +0.06(+0.34%) |
Aug 30, 2016 | 18.99 | 19.10 | 18.65 | 18.68 | 3,634,837 | -0.31(-1.61%) |
Aug 29, 2016 | 18.98 | 19.08 | 18.90 | 18.98 | 4,699,095 | +0.05(+0.25%) |
Aug 26, 2016 | 19.39 | 19.52 | 18.89 | 18.94 | 4,012,951 | -0.39(-2.03%) |
Aug 25, 2016 | 19.38 | 19.46 | 19.31 | 19.33 | 5,201,405 | -0.05(-0.28%) |
Aug 24, 2016 | 19.33 | 19.41 | 19.19 | 19.38 | 2,258,988 | +0.05(+0.24%) |
Aug 23, 2016 | 19.49 | 19.57 | 19.33 | 19.33 | 2,520,030 | -0.09(-0.48%) |
Aug 22, 2016 | 19.38 | 19.55 | 19.36 | 19.43 | 3,761,489 | +0.16(+0.81%) |
Aug 19, 2016 | 19.34 | 19.46 | 19.14 | 19.27 | 13,316,399 | -0.29(-1.48%) |
Aug 18, 2016 | 19.32 | 19.56 | 19.32 | 19.56 | 3,226,847 | +0.21(+1.09%) |
Aug 17, 2016 | 18.97 | 19.37 | 18.90 | 19.35 | 4,475,773 | +0.31(+1.64%) |
Aug 16, 2016 | 19.18 | 19.25 | 18.98 | 19.04 | 3,518,558 | -0.18(-0.94%) |
Aug 15, 2016 | 19.59 | 19.67 | 19.22 | 19.22 | 4,925,445 | -0.36(-1.84%) |
Aug 12, 2016 | 19.64 | 19.77 | 19.54 | 19.58 | 2,205,864 | -0.01(-0.04%) |
Aug 11, 2016 | 19.58 | 19.59 | 19.42 | 19.59 | 3,421,188 | +0.01(+0.04%) |
Aug 10, 2016 | 19.52 | 19.61 | 19.48 | 19.58 | 2,548,434 | +0.09(+0.48%) |
Aug 09, 2016 | 19.44 | 19.68 | 19.39 | 19.48 | 3,148,503 | +0.06(+0.32%) |
Aug 08, 2016 | 19.51 | 19.76 | 19.39 | 19.42 | 3,384,499 | -0.03(-0.16%) |
Aug 05, 2016 | 19.86 | 19.86 | 19.42 | 19.45 | 5,789,618 | -0.41(-2.05%) |
Aug 04, 2016 | 19.81 | 20.25 | 19.77 | 19.86 | 5,869,908 | +0.02(+0.12%) |
Aug 03, 2016 | 20.28 | 20.31 | 19.75 | 19.84 | 5,658,127 | -0.47(-2.31%) |
Aug 02, 2016 | 20.13 | 20.23 | 19.88 | 20.31 | 4,204,439 | +0.10(+0.50%) |
Aug 01, 2016 | 20.06 | 20.28 | 20.02 | 20.20 | 3,873,156 | +0.12(+0.58%) |
Jul 29, 2016 | 20.14 | 20.27 | 20.05 | 20.09 | 9,077,867 | -0.07(-0.35%) |
Jul 28, 2016 | 19.97 | 20.21 | 19.91 | 20.16 | 2,896,630 | +0.23(+1.14%) |
Jul 27, 2016 | 20.04 | 20.09 | 19.69 | 19.93 | 3,130,619 | -0.11(-0.57%) |
Jul 26, 2016 | 20.28 | 20.32 | 19.92 | 20.04 | 2,619,954 | -0.22(-1.07%) |
Jul 25, 2016 | 20.25 | 20.29 | 20.14 | 20.26 | 3,583,637 | -0.16(-0.80%) |
Jul 22, 2016 | 20.14 | 20.45 | 20.11 | 20.42 | 2,324,091 | +0.26(+1.27%) |
Jul 21, 2016 | 20.05 | 20.18 | 19.95 | 20.17 | 6,267,330 | +0.05(+0.23%) |
Jul 20, 2016 | 20.21 | 20.28 | 20.07 | 20.12 | 2,717,198 | -0.14(-0.69%) |
Jul 19, 2016 | 20.30 | 20.35 | 20.19 | 20.26 | 2,897,806 | -0.06(-0.31%) |
Jul 18, 2016 | 20.35 | 20.40 | 20.29 | 20.32 | 1,978,055 | +0.02(+0.11%) |
Jul 15, 2016 | 20.26 | 20.35 | 20.17 | 20.30 | 2,052,758 | +0.07(+0.35%) |
Jul 14, 2016 | 20.14 | 20.25 | 20.07 | 20.23 | 2,488,586 | -0.04(-0.19%) |
Jul 13, 2016 | 20.25 | 20.35 | 20.17 | 20.27 | 2,712,592 | +0.16(+0.77%) |
Jul 12, 2016 | 20.15 | 20.25 | 19.89 | 20.11 | 4,332,612 | -0.16(-0.81%) |
Jul 11, 2016 | 20.26 | 20.34 | 20.05 | 20.28 | 3,011,050 | -0.05(-0.23%) |
Jul 08, 2016 | 20.17 | 20.33 | 20.25 | 20.32 | 5,093,231 | +0.07(+0.35%) |
Jul 07, 2016 | 20.70 | 20.70 | 20.24 | 20.25 | 3,748,132 | -0.47(-2.29%) |
Jul 06, 2016 | 20.68 | 20.91 | 20.61 | 20.73 | 3,841,645 | -0.09(-0.45%) |
Jul 05, 2016 | 20.77 | 20.95 | 20.73 | 20.82 | 4,724,521 | +0.09(+0.41%) |